195,650€
4,33%
Echtzeit-Aktienkurs Molina Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Molina Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 187,15 | 196,40 | 186,60 | 196,02 | 4,53% | 424,00 |
| 19.10.2026 | 184,73 | 189,52 | 183,85 | 187,52 | 1,60% | 288,00 |
| 16.10.2026 | 188,85 | 191,65 | 183,45 | 184,58 | -2,51% | 78,00 |
| 15.10.2026 | 190,40 | 190,58 | 189,30 | 189,33 | 0,96% | 2,00 |
| 14.10.2026 | 186,93 | 194,83 | 186,80 | 187,52 | 0,19% | 34,00 |
| 13.10.2026 | 182,90 | 192,13 | 180,75 | 187,18 | 2,16% | 338,00 |
| 12.10.2026 | 175,93 | 186,25 | 175,25 | 183,23 | 4,21% | 302,00 |
| 09.10.2026 | 174,35 | 181,70 | 173,20 | 175,83 | 0,69% | 40,00 |
| 08.10.2026 | 173,98 | 176,48 | 170,63 | 174,63 | 0,40% | - |
| 07.10.2026 | 174,60 | 177,02 | 172,33 | 173,93 | 0,26% | 446,00 |
| 06.10.2026 | 172,60 | 174,58 | 170,18 | 173,48 | 0,35% | 116,00 |
| 05.10.2026 | 169,83 | 174,33 | 168,08 | 172,88 | 2,58% | 94,00 |
| 02.10.2026 | 161,75 | 168,88 | 158,93 | 168,52 | 4,72% | 216,00 |
| 01.10.2026 | 167,20 | 168,80 | 159,75 | 160,93 | -3,57% | 111,00 |
| 30.09.2026 | 166,65 | 167,88 | 164,00 | 166,88 | 0,39% | 78,00 |
| 29.09.2026 | 166,05 | 167,68 | 164,60 | 166,23 | 0,12% | 869,00 |
| 28.09.2026 | 167,52 | 169,90 | 164,63 | 166,02 | -0,95% | 47,00 |
| 25.09.2026 | 170,65 | 171,43 | 166,20 | 167,63 | -1,35% | - |
| 24.09.2026 | 166,45 | 171,08 | 165,15 | 169,93 | 2,07% | 471,00 |
| 23.09.2026 | 166,75 | 168,88 | 163,05 | 166,48 | -0,37% | 60,00 |
| 22.09.2026 | 172,45 | 174,55 | 166,35 | 167,10 | -3,10% | 263,00 |
| 21.09.2026 | 175,80 | 176,60 | 171,88 | 172,45 | -1,33% | 70,00 |
| 18.09.2026 | 177,83 | 180,43 | 174,73 | 174,77 | -2,29% | 26,00 |
| 17.09.2026 | 176,35 | 182,35 | 176,23 | 178,88 | 1,32% | 63,00 |
| 16.09.2026 | 179,90 | 182,27 | 174,98 | 176,55 | -1,55% | - |
| 15.09.2026 | 184,50 | 186,83 | 179,15 | 179,33 | -3,32% | 153,00 |
| 14.09.2026 | 176,43 | 185,58 | 175,18 | 185,48 | 5,28% | 322,00 |
| 11.09.2026 | 172,98 | 176,50 | 172,02 | 176,18 | 2,20% | 435,00 |
| 10.09.2026 | 166,77 | 178,02 | 164,15 | 172,38 | 3,36% | 989,00 |
| 09.09.2026 | 168,73 | 170,75 | 162,10 | 166,77 | -1,35% | 315,00 |
| 08.09.2026 | 171,58 | 172,38 | 168,20 | 169,05 | -2,49% | 152,00 |
| 07.09.2026 | 172,77 | 173,38 | 172,25 | 173,38 | 0,26% | 14,00 |
| 04.09.2026 | 173,93 | 174,88 | 172,13 | 172,93 | -0,93% | - |
| 03.09.2026 | 175,05 | 177,85 | 172,95 | 174,55 | -0,20% | 93,00 |
| 02.09.2026 | 175,55 | 177,58 | 174,43 | 174,90 | -0,14% | 110,00 |
| 01.09.2026 | 171,77 | 177,30 | 170,73 | 175,15 | 2,35% | 44,00 |
| 31.08.2026 | 173,50 | 174,27 | 170,13 | 171,13 | -0,93% | 363,00 |
| 28.08.2026 | 171,15 | 174,38 | 169,63 | 172,73 | 1,17% | 138,00 |
| 27.08.2026 | 174,73 | 175,00 | 170,25 | 170,73 | -1,68% | 248,00 |
| 26.08.2026 | 171,35 | 178,05 | 170,55 | 173,65 | 1,62% | 405,00 |
| 25.08.2026 | 172,40 | 172,55 | 168,70 | 170,88 | 0,35% | 165,00 |
| 24.08.2026 | 171,58 | 175,30 | 169,98 | 170,27 | -0,79% | 271,00 |
| 21.08.2026 | 169,05 | 174,13 | 168,13 | 171,63 | 1,76% | 158,00 |
| 20.08.2026 | 171,95 | 173,38 | 168,63 | 168,65 | -2,09% | 460,00 |
| 19.08.2026 | 176,18 | 176,43 | 171,10 | 172,25 | 4,82% | 203,00 |
| 05.05.2026 | 168,86 | 168,88 | 164,13 | 164,33 | -1,70% | 383,00 |
| 04.05.2026 | 162,89 | 167,76 | 161,00 | 167,18 | 0,80% | 1.594,00 |
| 30.04.2026 | 167,81 | 169,50 | 164,67 | 165,85 | -1,41% | 386,00 |
| 29.04.2026 | 158,39 | 170,05 | 157,52 | 168,23 | 6,37% | 762,00 |
| 28.04.2026 | 152,96 | 162,12 | 152,45 | 158,16 | 3,42% | 961,00 |
| 27.04.2026 | 150,73 | 153,65 | 147,85 | 152,93 | 1,87% | 634,00 |
| 24.04.2026 | 148,54 | 150,41 | 143,30 | 150,12 | 1,67% | 1.128,00 |
| 23.04.2026 | 133,99 | 151,93 | 132,44 | 147,65 | 10,65% | 1.265,00 |
| 22.04.2026 | 128,71 | 133,70 | 128,43 | 133,44 | 3,62% | 1.176,00 |
| 21.04.2026 | 127,43 | 134,16 | 127,43 | 128,78 | 1,12% | 1.151,00 |
| 20.04.2026 | 126,86 | 128,65 | 124,78 | 127,35 | 0,67% | 545,00 |
| 17.04.2026 | 126,42 | 127,46 | 124,10 | 126,50 | 0,09% | 727,00 |
| 16.04.2026 | 124,45 | 127,15 | 123,68 | 126,38 | 1,57% | 474,00 |
| 15.04.2026 | 125,15 | 125,61 | 121,88 | 124,43 | -0,56% | 499,00 |
| 14.04.2026 | 127,37 | 128,97 | 125,10 | 125,13 | -1,87% | 355,00 |
| 13.04.2026 | 124,60 | 128,25 | 123,49 | 127,52 | 2,47% | 354,00 |
| 10.04.2026 | 124,12 | 125,50 | 123,04 | 124,45 | 0,39% | 89,00 |
| 09.04.2026 | 126,07 | 127,39 | 122,95 | 123,97 | -1,98% | 579,00 |
| 08.04.2026 | 121,87 | 126,48 | 120,92 | 126,47 | 3,58% | 484,00 |
| 07.04.2026 | 128,27 | 129,50 | 120,00 | 122,10 | 1,08% | 645,00 |
| 02.04.2026 | 117,10 | 121,68 | 116,64 | 120,79 | 3,03% | 536,00 |
| 01.04.2026 | 115,26 | 119,54 | 113,58 | 117,24 | 1,59% | 182,00 |
| 31.03.2026 | 115,50 | 118,85 | 114,58 | 115,41 | 0,47% | 253,00 |
| 30.03.2026 | 117,38 | 118,25 | 114,63 | 114,87 | -1,41% | 461,00 |
| 27.03.2026 | 120,38 | 120,92 | 115,50 | 116,51 | -3,22% | 144,00 |
| 26.03.2026 | 120,91 | 122,02 | 120,04 | 120,39 | -0,45% | 241,00 |
| 25.03.2026 | 122,25 | 124,25 | 118,05 | 120,93 | -1,05% | 454,00 |
| 24.03.2026 | 117,11 | 122,70 | 114,92 | 122,21 | 4,90% | 551,00 |
| 23.03.2026 | 120,42 | 121,75 | 115,62 | 116,50 | -3,34% | 1.049,00 |
| 20.03.2026 | 123,00 | 123,53 | 120,29 | 120,53 | -1,82% | 791,00 |
| 19.03.2026 | 129,75 | 131,60 | 122,33 | 122,77 | -5,28% | 771,00 |
| 18.03.2026 | 124,76 | 129,82 | 123,30 | 129,61 | 3,88% | 497,00 |
| 17.03.2026 | 127,45 | 129,15 | 124,56 | 124,77 | -1,93% | 707,00 |
| 16.03.2026 | 130,76 | 131,36 | 127,08 | 127,23 | -2,64% | 195,00 |
| 13.03.2026 | 129,27 | 133,25 | 128,90 | 130,68 | 0,89% | 743,00 |
| 12.03.2026 | 126,22 | 130,88 | 124,68 | 129,53 | 2,10% | 608,00 |
| 11.03.2026 | 121,79 | 127,63 | 121,02 | 126,86 | 4,20% | 468,00 |
| 10.03.2026 | 125,97 | 126,61 | 118,55 | 121,75 | -3,04% | 509,00 |
| 09.03.2026 | 125,11 | 127,90 | 121,35 | 125,57 | 0,96% | 936,00 |
| 06.03.2026 | 127,21 | 128,38 | 124,37 | 124,37 | -2,22% | 610,00 |
| 05.03.2026 | 128,89 | 129,94 | 125,72 | 127,19 | -1,30% | 554,00 |
| 04.03.2026 | 124,62 | 129,97 | 123,87 | 128,87 | 3,32% | 813,00 |
| 03.03.2026 | 130,40 | 130,74 | 122,90 | 124,73 | -4,32% | 948,00 |
| 02.03.2026 | 130,05 | 131,42 | 127,00 | 130,36 | 0,16% | 960,00 |
| 27.02.2026 | 123,92 | 130,98 | 123,26 | 130,15 | 5,01% | 1.573,00 |
| 26.02.2026 | 123,66 | 126,08 | 122,12 | 123,94 | 0,57% | 1.005,00 |
| 25.02.2026 | 125,72 | 130,84 | 122,97 | 123,24 | -2,23% | 1.707,00 |
| 24.02.2026 | 132,88 | 134,70 | 124,72 | 126,05 | -4,93% | 1.718,00 |
| 23.02.2026 | 127,94 | 132,95 | 127,56 | 132,58 | 3,46% | 2.862,00 |
| 20.02.2026 | 126,10 | 128,53 | 121,08 | 128,15 | 1,79% | 3.199,00 |
| 19.02.2026 | 120,86 | 126,19 | 119,90 | 125,90 | 4,03% | 544,00 |
| 18.02.2026 | 114,67 | 121,38 | 113,64 | 121,02 | 5,67% | 1.122,00 |
| 17.02.2026 | 114,18 | 116,30 | 112,45 | 114,53 | 0,31% | 345,00 |
| 16.02.2026 | 113,03 | 114,38 | 112,98 | 114,18 | 0,13% | 218,00 |
| 13.02.2026 | 106,83 | 114,08 | 106,58 | 114,03 | 6,84% | 2.286,00 |